La bourse est fermée

Innovator U.S. Equity Power Buffer ETF - September (PSEP)

Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
37,08+0,10 (+0,27 %)
À la clôture : 03:59PM EDT
Durée:
26 mai 2023 - 26 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202437,0137,1037,0137,0837,085 100
23 mai 202437,1137,1236,9736,9836,9815 800
22 mai 202437,0737,1137,0037,1037,10145 500
21 mai 202437,0437,0937,0437,0837,0842 400
20 mai 202437,0637,0937,0337,0337,0321 300
17 mai 202436,9837,0336,9837,0237,027 800
16 mai 202437,0237,0336,9636,9636,9623 000
15 mai 202436,9737,0036,8936,9936,9919 800
14 mai 202436,8136,9136,7836,8536,8532 800
13 mai 202436,7936,8336,7636,7836,7817 900
10 mai 202436,7736,8136,7436,7836,7822 500
09 mai 202436,6636,7636,6536,7336,738 100
08 mai 202436,6236,6836,6236,6636,666 100
07 mai 202436,6336,6936,6336,6436,6419 800
06 mai 202436,5236,6536,5236,6136,6120 400
03 mai 202436,4436,5036,4336,4536,4510 100
02 mai 202436,1936,2636,0936,2136,2111 600
01 mai 202436,0936,2736,0436,0636,0620 300
30 avr. 202436,3436,3836,1536,1536,1555 700
29 avr. 202436,3436,4036,3336,3636,3610 800
26 avr. 202436,2236,3636,2236,3036,3014 200
25 avr. 202436,0136,1735,9136,1236,1231 500
24 avr. 202436,2236,2436,1236,2236,2215 500
23 avr. 202436,0536,2036,0536,1736,1715 900
22 avr. 202435,8536,0735,8435,9535,9510 600
19 avr. 202435,9135,9335,7435,7635,769 700
18 avr. 202435,9736,0735,9035,9135,9144 500
17 avr. 202436,1036,1035,9135,9235,9233 200
16 avr. 202436,0436,1035,9936,0536,0514 600
15 avr. 202436,3636,3636,0236,0636,0621 600
12 avr. 202436,3636,3636,1836,2136,2126 300
11 avr. 202436,3336,5036,2836,4236,4224 800
10 avr. 202436,2936,3736,2636,3236,3271 800
09 avr. 202436,4636,5336,3436,4536,4527 700
08 avr. 202436,4536,4936,4136,4236,4216 700
05 avr. 202436,2936,4436,2936,3836,3813 400
04 avr. 202436,5336,5336,2636,2936,2915 700
03 avr. 202436,3736,4936,3736,4236,4271 900
02 avr. 202436,3536,4336,3536,4036,4019 200
01 avr. 202436,5136,5336,4536,4836,4875 900
28 mars 202436,5136,5636,4936,5036,5054 000
27 mars 202436,4736,5136,4136,4936,4915 700
26 mars 202436,4036,4636,3836,4436,4410 800
25 mars 202436,4236,4536,3936,3936,3912 200
22 mars 202436,4136,4736,4136,4236,4220 700
21 mars 202436,4936,5136,4236,4236,4294 600
20 mars 202436,2636,4236,2636,3836,38101 400
19 mars 202436,1836,3236,1836,2636,26207 800
18 mars 202436,3236,3236,1836,1836,1846 800
15 mars 202436,1736,1736,0736,1036,1013 500
14 mars 202436,2236,2336,1136,1736,1745 100
13 mars 202436,2336,2636,2136,2136,2160 800
12 mars 202436,2336,2736,1436,2236,2221 300
11 mars 202436,0136,0936,0136,0736,0718 000
08 mars 202436,1836,2936,0636,0836,0838 500
07 mars 202436,1136,2036,1036,1536,1547 600
06 mars 202436,0636,1736,0036,0236,0220 700
05 mars 202436,0436,0435,9035,9735,9760 800
04 mars 202436,1636,1736,1036,1536,1520 400
01 mars 202436,0236,1736,0236,1236,12825 900
29 févr. 202435,9836,0835,9036,0236,0251 700
28 févr. 202435,9835,9835,9135,9635,9612 800
27 févr. 202435,9335,9935,9135,9635,9621 400
26 févr. 202435,9636,0035,9135,9135,9112 600
23 févr. 202435,9736,0235,9535,9635,9615 400
22 févr. 202435,8735,9735,8635,9335,9344 700
21 févr. 202435,5735,6535,5335,6335,6312 400
20 févr. 202435,6235,7335,5435,6135,6130 300
16 févr. 202435,7335,8035,6835,7335,7339 700
15 févr. 202435,6635,7935,6635,7535,7532 800
14 févr. 202435,6635,7235,5535,6835,6862 000
13 févr. 202435,5335,5735,4135,5035,5029 900
12 févr. 202435,7435,8035,7135,7335,7327 700
09 févr. 202435,7135,8035,7135,7435,7423 500
08 févr. 202435,6335,7035,6335,6435,6412 900
07 févr. 202435,6435,7035,6135,6535,6532 000
06 févr. 202435,5435,5635,4535,5235,5227 000
05 févr. 202435,4835,5635,4135,4735,4722 200
02 févr. 202435,4135,6135,3935,5135,5133 600
01 févr. 202435,2435,3835,1935,3435,3433 600
31 janv. 202435,3135,3435,1235,1335,1330 700
30 janv. 202435,3935,4735,3835,4135,4133 100
29 janv. 202435,3335,4635,3335,4435,4464 300
26 janv. 202435,3535,3835,2835,2935,2976 200
25 janv. 202435,3235,3535,2435,3235,3231 700
24 janv. 202435,2935,3635,2335,2535,2533 800
23 janv. 202435,1535,2635,1435,2235,2224 800
22 janv. 202435,1635,2035,1135,1535,1537 700
19 janv. 202434,9035,1434,9035,0935,0940 900
18 janv. 202434,7734,9134,7234,8634,8630 200
17 janv. 202434,6534,7434,5834,6834,6850 000
16 janv. 202434,8034,9034,7334,7934,7910 800
12 janv. 202434,8934,9434,8234,8634,8620 400
11 janv. 202434,8634,9134,6834,8334,8319 000
10 janv. 202434,7334,8634,7334,8534,8538 400
09 janv. 202434,6334,7634,6334,7234,7238 200
08 janv. 202434,5434,7634,5334,7534,7515 900
05 janv. 202434,4934,5534,4034,4634,4620 700
04 janv. 202434,5134,5834,4134,4134,4114 900
03 janv. 202434,5434,5934,4734,4834,4868 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...